Italia markets open in 6 hours 54 minutes

Innodata Inc. (INOD)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,33+0,59 (+10,28%)
Alla chiusura: 04:00PM EDT
6,34 +0,01 (+0,16%)
Dopo ore: 07:12PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20245,926,925,826,336,33600.967
23 apr 20245,705,985,685,745,74176.400
22 apr 20245,845,925,465,695,69310.900
19 apr 20245,815,935,685,805,80257.900
18 apr 20245,935,975,625,865,86220.500
17 apr 20246,056,155,885,915,91239.100
16 apr 20246,106,165,955,995,99230.600
15 apr 20246,336,356,156,166,16206.400
12 apr 20246,356,496,196,336,33158.700
11 apr 20246,306,546,246,466,46139.600
10 apr 20246,506,606,226,286,28265.400
09 apr 20246,766,826,606,766,76131.400
08 apr 20246,897,066,656,716,71207.300
05 apr 20246,877,186,796,866,86302.400
04 apr 20247,267,566,906,946,94458.700
03 apr 20246,707,346,687,127,12310.400
02 apr 20246,606,856,406,766,76230.900
01 apr 20246,606,816,406,756,75263.700
28 mar 20246,466,746,386,606,60208.900
27 mar 20246,026,476,016,476,47185.000
26 mar 20246,076,225,896,006,00248.700
25 mar 20246,356,396,026,046,04311.500
22 mar 20246,496,536,266,296,29232.900
21 mar 20246,576,816,466,506,50218.700
20 mar 20246,316,606,226,566,56204.700
19 mar 20246,326,436,136,346,34247.400
18 mar 20246,356,436,086,386,38250.900
15 mar 20246,206,456,156,306,30288.300
14 mar 20246,446,676,186,216,21426.300
13 mar 20246,306,786,176,486,48612.900
12 mar 20247,137,145,935,995,99991.900
11 mar 20247,137,217,017,157,15193.000
08 mar 20247,397,627,147,187,18295.300
07 mar 20247,507,547,137,367,36380.100
06 mar 20247,247,747,007,427,42534.200
05 mar 20247,177,286,937,147,14394.600
04 mar 20247,407,507,077,297,29512.500
01 mar 20247,427,537,197,377,37324.800
29 feb 20247,557,707,337,407,40371.500
28 feb 20247,477,687,177,417,41552.400
27 feb 20246,967,896,927,557,55773.400
26 feb 20247,117,406,787,087,081.139.100
23 feb 20249,409,406,857,077,072.016.300
22 feb 20248,649,158,408,488,48879.800
21 feb 20248,678,798,358,508,50564.800
20 feb 20247,978,767,728,748,74722.600
16 feb 20248,758,757,088,198,192.164.000
15 feb 202412,3612,488,458,528,523.229.600
14 feb 202411,2912,3911,2612,2612,26593.400
13 feb 202411,1011,1410,6610,8810,88620.300
12 feb 202411,6412,1711,4211,6211,62347.800
09 feb 202411,4911,8911,2011,6311,63425.000
08 feb 202410,5511,3210,3511,3111,31322.800
07 feb 202410,7710,7710,3910,4910,49258.200
06 feb 202410,2310,7310,0510,7110,71249.700
05 feb 202410,5810,6010,0210,2210,22306.800
02 feb 202410,7010,7810,3710,7210,72267.200
01 feb 202410,5711,1810,3810,8010,80389.100
31 gen 202410,8010,9110,3210,3710,37352.400
30 gen 202411,1311,2810,6610,8510,85515.100
29 gen 202410,0710,929,8210,8010,80602.700
26 gen 202410,6010,819,9610,1510,15258.900
25 gen 202410,6510,7410,0810,2910,29344.400
24 gen 202410,5011,1210,3110,4710,47703.400
23 gen 202410,2310,5710,0010,2810,28936.800
22 gen 20248,9010,148,8110,0210,021.020.500
19 gen 20248,298,668,048,668,66596.800
18 gen 20247,718,587,618,218,211.184.600
17 gen 20247,437,767,407,617,61224.800
16 gen 20247,667,697,427,627,62359.900
12 gen 20247,637,917,587,657,65215.800
11 gen 20247,537,617,317,557,55187.300
10 gen 20247,507,587,307,537,53242.800
09 gen 20247,547,837,417,547,54235.100
08 gen 20247,587,817,517,727,72212.200
05 gen 20247,627,787,557,587,58207.100
04 gen 20247,707,917,597,677,67236.000
03 gen 20247,638,097,307,717,71415.300
02 gen 20248,008,027,657,797,79368.900
29 dic 20238,468,548,098,148,14300.800
28 dic 20238,548,678,388,488,48151.900
27 dic 20238,548,638,418,598,59178.900
26 dic 20238,608,678,468,588,58164.900
22 dic 20238,568,868,528,588,58248.000
21 dic 20238,348,628,328,558,55240.900
20 dic 20238,748,768,238,258,25299.200
19 dic 20238,548,868,548,788,78243.000
18 dic 20238,528,668,178,458,45389.400
15 dic 20239,179,228,258,528,52624.700
14 dic 20239,249,298,929,019,01482.800
13 dic 20238,398,918,118,898,89316.500
12 dic 20238,448,558,158,338,33365.600
11 dic 20238,248,568,108,438,43356.500
08 dic 20238,058,407,908,178,17361.600
07 dic 20237,668,307,498,058,05506.600
06 dic 20237,557,687,407,607,60460.200
05 dic 20237,177,517,157,467,46300.400
04 dic 20237,367,507,007,197,19377.800
01 dic 20236,767,346,707,337,33456.200
30 nov 20236,857,006,606,766,76333.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...